Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Amplify Energy Corp. Common Stock (NY:AMPY)

4.590 -0.120 (-2.55%)

Official Closing Price Updated: 7:00 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	4.610	4.660	4.525	4.590	635,090	-0.12(-2.55%)
Dec 15, 2025	4.880	4.900	4.650	4.710	754,151	-0.14(-2.89%)
Dec 12, 2025	5.070	5.070	4.830	4.850	600,027	-0.18(-3.58%)
Dec 11, 2025	5.120	5.155	4.970	5.030	627,434	-0.17(-3.27%)
Dec 10, 2025	5.350	5.356	5.130	5.200	674,412	-0.16(-2.99%)
Dec 09, 2025	5.230	5.380	5.200	5.360	571,740	+0.14(+2.68%)
Dec 08, 2025	5.490	5.510	5.170	5.220	767,959	-0.34(-6.12%)
Dec 05, 2025	5.660	5.760	5.545	5.560	665,550	-0.11(-1.94%)
Dec 04, 2025	5.720	5.900	5.660	5.670	715,487	-0.12(-2.07%)
Dec 03, 2025	5.710	5.855	5.680	5.790	576,520	+0.15(+2.66%)
Dec 02, 2025	5.800	5.800	5.625	5.640	690,646	-0.15(-2.59%)
Dec 01, 2025	5.460	5.910	5.420	5.790	1,021,449	+0.29(+5.27%)
Nov 28, 2025	5.330	5.570	5.285	5.500	340,332	+0.20(+3.77%)
Nov 26, 2025	5.230	5.395	5.210	5.300	708,792	+0.06(+1.15%)
Nov 25, 2025	5.400	5.400	5.170	5.240	489,482	-0.19(-3.50%)
Nov 24, 2025	5.330	5.435	5.210	5.430	647,847	+0.11(+2.07%)
Nov 21, 2025	5.220	5.395	5.030	5.320	714,589	+0.03(+0.57%)
Nov 20, 2025	5.330	5.604	5.255	5.290	837,074	-0.01(-0.19%)
Nov 19, 2025	5.310	5.310	5.165	5.300	543,563	-0.20(-3.64%)
Nov 18, 2025	5.260	5.580	5.210	5.500	786,509	+0.21(+3.97%)
Nov 17, 2025	5.650	5.650	5.255	5.290	789,115	-0.48(-8.32%)
Nov 14, 2025	5.560	5.788	5.400	5.770	1,053,137	+0.14(+2.49%)
Nov 13, 2025	5.790	5.890	5.552	5.630	896,217	-0.15(-2.60%)
Nov 12, 2025	5.780	5.860	5.650	5.780	1,020,294	-0.08(-1.37%)
Nov 11, 2025	5.720	5.895	5.641	5.860	1,262,771	+0.17(+2.99%)
Nov 10, 2025	5.430	5.720	5.160	5.690	2,260,834	+0.33(+6.16%)
Nov 07, 2025	4.900	5.430	4.870	5.360	2,760,585	+0.46(+9.39%)
Nov 06, 2025	4.520	5.200	4.500	4.900	2,500,525	+0.33(+7.22%)
Nov 05, 2025	4.520	4.660	4.500	4.570	1,045,483	+0.07(+1.56%)
Nov 04, 2025	4.520	4.598	4.390	4.500	779,505	-0.18(-3.85%)
Nov 03, 2025	4.500	4.720	4.440	4.680	617,880	+0.14(+3.08%)
Oct 31, 2025	4.510	4.650	4.365	4.540	787,303	+0.11(+2.48%)
Oct 30, 2025	4.410	4.500	4.280	4.430	695,885	+0.01(+0.23%)
Oct 29, 2025	4.620	4.620	4.360	4.420	1,347,382	+0.09(+2.08%)
Oct 28, 2025	4.550	4.550	4.250	4.330	1,073,294	-0.21(-4.63%)
Oct 27, 2025	4.690	4.740	4.520	4.540	878,710	-0.22(-4.62%)
Oct 24, 2025	4.810	4.880	4.670	4.760	786,093	+0.01(+0.21%)
Oct 23, 2025	4.620	4.760	4.571	4.750	925,670	+0.36(+8.20%)
Oct 22, 2025	4.270	4.450	4.220	4.390	1,002,220	+0.18(+4.28%)
Oct 21, 2025	4.210	4.275	4.132	4.210	668,799	-0.02(-0.47%)
Oct 20, 2025	4.200	4.330	4.170	4.230	906,156	+0.03(+0.71%)
Oct 17, 2025	4.550	4.580	4.140	4.200	2,062,915	-0.41(-8.89%)
Oct 16, 2025	4.720	4.796	4.540	4.610	1,513,126	-0.04(-0.86%)
Oct 15, 2025	4.500	4.740	4.351	4.650	2,683,201	+0.27(+6.16%)
Oct 14, 2025	4.420	4.545	4.260	4.380	1,578,970	-0.22(-4.78%)
Oct 13, 2025	4.760	4.800	4.540	4.600	2,272,124	-0.10(-2.13%)
Oct 10, 2025	5.100	5.150	4.635	4.700	2,319,972	-0.50(-9.62%)
Oct 09, 2025	5.190	5.440	5.071	5.200	1,318,561	+0.03(+0.58%)
Oct 08, 2025	5.140	5.279	5.040	5.170	1,712,730	+0.07(+1.37%)
Oct 07, 2025	5.050	5.120	4.860	5.100	1,421,264	+0.00(+0.00%)
Oct 06, 2025	5.190	5.240	4.955	5.100	1,853,332	+0.08(+1.59%)
Oct 03, 2025	4.920	5.055	4.820	5.020	1,947,178	+0.17(+3.51%)
Oct 02, 2025	5.220	5.270	4.810	4.850	2,481,664	-0.38(-7.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Amplify Energy Corp. Common Stock (NY:AMPY)

Historical Prices